Paul Hartmann AG (FRA:PHH2)
Germany · Delayed Price · Currency is EUR 197.50
-1.00 (-0.50%)
At close: Sep 15, 2026
Paul Hartmann AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0.25% | - |
| Sep 11, 2026 | 199.50 | 201.00 | 198.00 | 198.00 | 198.00 | -1.49% | 60 |
| Sep 10, 2026 | 198.50 | 201.00 | 198.50 | 201.00 | 201.00 | 1.01% | 50 |
| Sep 9, 2026 | 199.50 | 199.50 | 199.00 | 199.00 | 199.00 | - | 6 |
| Sep 8, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.00% | - |
| Sep 7, 2026 | 202.00 | 202.00 | 201.00 | 201.00 | 201.00 | - | 15 |
| Sep 4, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Sep 3, 2026 | 199.00 | 201.00 | 199.00 | 201.00 | 201.00 | 0.50% | 30 |
| Sep 2, 2026 | 199.50 | 200.00 | 199.50 | 200.00 | 200.00 | 0.50% | 30 |
| Sep 1, 2026 | 199.50 | 199.50 | 199.00 | 199.00 | 199.00 | -0.50% | 70 |
| Aug 31, 2026 | 201.00 | 201.00 | 199.00 | 200.00 | 200.00 | - | 82 |
| Aug 28, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | -0.50% | 40 |
| Aug 27, 2026 | 200.00 | 203.00 | 200.00 | 201.00 | 201.00 | 0.75% | 145 |
| Aug 26, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -0.25% | - |
| Aug 25, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.50% | 10 |
| Aug 24, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 1.01% | 33 |
| Aug 21, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Aug 20, 2026 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | - | 18 |
| Aug 19, 2026 | 197.50 | 200.00 | 197.50 | 200.00 | 200.00 | -0.99% | 13 |
| Aug 18, 2026 | 202.00 | 202.00 | 201.00 | 202.00 | 202.00 | 0.50% | 160 |
| Aug 17, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.50% | - |
| Aug 14, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | 13 |
| Aug 13, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.50% | - |
| Aug 12, 2026 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | - | 50 |
| Aug 11, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | 70 |
| Aug 10, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -1.47% | - |
| Aug 7, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.49% | 2 |
| Aug 6, 2026 | 200.00 | 204.00 | 200.00 | 203.00 | 203.00 | 1.50% | 25 |
| Aug 5, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.50% | - |
| Aug 4, 2026 | 200.00 | 204.00 | 200.00 | 201.00 | 201.00 | 0.50% | 31 |
| Aug 3, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.48% | - |
| Jul 31, 2026 | 199.50 | 203.00 | 199.50 | 203.00 | 203.00 | - | 7 |
| Jul 30, 2026 | 201.00 | 203.00 | 201.00 | 203.00 | 203.00 | 1.00% | 125 |
| Jul 29, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.50% | - |
| Jul 28, 2026 | 199.50 | 200.00 | 199.50 | 200.00 | 200.00 | 0.50% | 21 |
| Jul 27, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.00% | - |
| Jul 24, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -1.95% | - |
| Jul 23, 2026 | 201.00 | 205.00 | 201.00 | 205.00 | 205.00 | 3.02% | 70 |
| Jul 22, 2026 | 198.50 | 199.00 | 198.50 | 199.00 | 199.00 | - | 1 |
| Jul 21, 2026 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -3.40% | 95 |
| Jul 20, 2026 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1.48% | 177 |
| Jul 17, 2026 | 202.00 | 203.00 | 202.00 | 203.00 | 203.00 | 0.50% | 15 |
| Jul 16, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jul 15, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jul 14, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Jul 13, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 0.50% | - |
| Jul 10, 2026 | 199.50 | 201.00 | 199.50 | 201.00 | 201.00 | -1.95% | 150 |
| Jul 9, 2026 | 199.50 | 205.00 | 199.50 | 205.00 | 205.00 | 1.49% | 14 |
| Jul 8, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -1.46% | 84 |
| Jul 7, 2026 | 203.00 | 205.00 | 203.00 | 205.00 | 205.00 | 0.49% | 180 |